Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.92	36.09	35.48	35.54	5,781,977	-0.28(-0.78%)
Sep 28, 2006	36.26	36.42	35.46	35.82	8,929,090	-0.39(-1.09%)
Sep 27, 2006	36.66	36.85	35.87	36.21	10,390,377	-0.72(-1.94%)
Sep 26, 2006	36.78	37.17	35.94	36.92	8,784,538	+0.26(+0.72%)
Sep 25, 2006	36.33	37.00	35.59	36.66	7,278,133	+0.97(+2.73%)
Sep 22, 2006	35.83	36.07	35.63	35.69	5,074,421	-0.26(-0.74%)
Sep 21, 2006	37.15	37.45	35.44	35.95	9,887,700	-1.15(-3.10%)
Sep 20, 2006	36.55	37.33	36.50	37.10	8,604,634	+0.72(+1.99%)
Sep 19, 2006	35.72	36.44	35.53	36.38	7,070,768	+0.94(+2.66%)
Sep 18, 2006	35.69	35.69	35.14	35.44	5,209,405	-0.20(-0.56%)
Sep 15, 2006	36.17	36.57	35.42	35.64	11,176,834	-0.06(-0.18%)
Sep 14, 2006	35.27	35.91	34.91	35.70	6,768,543	+0.26(+0.75%)
Sep 13, 2006	35.41	35.80	35.05	35.44	6,250,216	-0.03(-0.08%)
Sep 12, 2006	34.79	36.02	34.59	35.47	8,085,916	+0.68(+1.95%)
Sep 11, 2006	34.34	35.16	34.11	34.79	7,157,690	+0.40(+1.17%)
Sep 08, 2006	33.96	34.45	33.72	34.39	5,976,288	+0.63(+1.86%)
Sep 07, 2006	34.17	34.36	33.58	33.76	6,251,799	-0.36(-1.07%)
Sep 06, 2006	34.31	34.54	34.05	34.12	6,367,071	-0.36(-1.06%)
Sep 05, 2006	33.98	34.62	33.88	34.49	6,979,711	+0.62(+1.82%)
Sep 01, 2006	33.70	34.08	33.57	33.87	6,405,761	+0.40(+1.20%)
Aug 31, 2006	33.84	34.04	33.30	33.47	12,575,873	-0.28(-0.83%)
Aug 30, 2006	33.45	34.33	32.90	33.75	33,521,806	-1.48(-4.20%)
Aug 29, 2006	35.32	35.42	34.55	35.23	4,346,320	+0.06(+0.18%)
Aug 28, 2006	34.84	35.39	34.65	35.16	4,958,939	+0.41(+1.17%)
Aug 25, 2006	34.91	35.04	34.59	34.76	7,187,012	-0.73(-2.06%)
Aug 24, 2006	36.40	36.40	34.89	35.49	9,743,244	-0.64(-1.76%)
Aug 23, 2006	37.14	37.14	36.02	36.12	5,273,869	-0.78(-2.11%)
Aug 22, 2006	36.79	37.30	36.61	36.90	5,329,893	+0.11(+0.31%)
Aug 21, 2006	37.44	37.54	36.74	36.79	5,911,610	-0.80(-2.13%)
Aug 18, 2006	37.28	37.60	36.80	37.59	4,782,296	+0.50(+1.35%)
Aug 17, 2006	37.16	37.62	36.81	37.09	6,139,064	-0.07(-0.19%)
Aug 16, 2006	37.13	37.25	36.62	37.16	4,977,591	+0.09(+0.25%)
Aug 15, 2006	37.48	37.48	36.66	37.07	4,603,660	+0.12(+0.33%)
Aug 14, 2006	36.65	37.55	36.46	36.95	4,821,409	+0.64(+1.77%)
Aug 11, 2006	36.52	36.67	35.95	36.30	6,251,688	-0.36(-0.99%)
Aug 10, 2006	35.77	36.90	35.35	36.67	6,603,045	+0.76(+2.11%)
Aug 09, 2006	37.31	37.55	35.76	35.91	5,554,175	-1.04(-2.83%)
Aug 08, 2006	37.09	37.31	36.75	36.95	4,440,224	+0.14(+0.37%)
Aug 07, 2006	37.09	37.19	36.40	36.82	4,442,058	-0.22(-0.60%)
Aug 04, 2006	36.82	37.52	36.74	37.04	6,157,039	+0.56(+1.53%)
Aug 03, 2006	36.95	37.60	35.76	36.48	10,302,492	-1.03(-2.75%)
Aug 02, 2006	37.38	37.66	36.94	37.51	3,837,426	+0.14(+0.36%)
Aug 01, 2006	37.49	37.59	36.90	37.38	4,733,144	-0.36(-0.97%)
Jul 31, 2006	37.20	37.84	37.06	37.74	5,389,959	+0.64(+1.72%)
Jul 28, 2006	37.05	37.30	36.27	37.10	6,428,133	+0.30(+0.82%)
Jul 27, 2006	38.20	38.26	36.65	36.80	7,428,482	-1.34(-3.53%)
Jul 26, 2006	38.56	38.59	37.92	38.15	5,216,426	-0.48(-1.24%)
Jul 25, 2006	38.20	38.70	37.74	38.63	4,565,537	+0.46(+1.20%)
Jul 24, 2006	37.60	38.31	37.64	38.17	6,179,639	+0.57(+1.52%)
Jul 21, 2006	38.00	38.16	37.52	37.60	7,406,148	-0.57(-1.48%)
Jul 20, 2006	38.35	38.66	38.14	38.16	4,246,607	-0.31(-0.82%)
Jul 19, 2006	37.91	38.74	37.91	38.48	8,742,692	+0.65(+1.72%)
Jul 18, 2006	38.31	38.39	37.45	37.83	7,780,494	-0.77(-2.00%)
Jul 17, 2006	38.28	38.81	38.23	38.60	5,199,250	+0.31(+0.82%)
Jul 14, 2006	39.26	39.45	37.98	38.28	9,063,213	-1.09(-2.78%)
Jul 13, 2006	39.74	39.97	39.11	39.38	8,563,153	-0.59(-1.49%)
Jul 12, 2006	40.42	40.70	39.94	39.97	4,876,918	-0.61(-1.50%)
Jul 11, 2006	40.24	40.68	40.04	40.58	4,220,174	+0.30(+0.75%)
Jul 10, 2006	40.08	40.59	40.05	40.28	3,637,702	+0.11(+0.27%)
Jul 07, 2006	39.79	40.56	39.69	40.17	4,777,424	+0.22(+0.55%)
Jul 06, 2006	39.63	40.02	39.44	39.95	6,581,349	-0.72(-1.76%)
Jul 05, 2006	41.13	41.45	40.55	40.67	3,003,131	-0.52(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.